| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 5.46 | 5.46 | 5.35 | 5.39 | 5.39 | -0.07 (-1.28%) | 13,852,950 |
| 20 Nov 2020 | CNY | 5.54 | 5.54 | 5.41 | 5.46 | 5.46 | -0.05 (-0.91%) | 11,255,213 |
| 19 Nov 2020 | CNY | 5.52 | 5.62 | 5.48 | 5.51 | 5.51 | -0.03 (-0.54%) | 11,640,448 |
| 18 Nov 2020 | CNY | 5.46 | 5.72 | 5.45 | 5.54 | 5.54 | +0.09 (+1.65%) | 17,898,448 |
| 17 Nov 2020 | CNY | 5.53 | 5.6 | 5.38 | 5.45 | 5.45 | -0.07 (-1.27%) | 17,059,899 |
| 16 Nov 2020 | CNY | 5.4 | 5.55 | 5.36 | 5.52 | 5.52 | +0.11 (+2.03%) | 15,082,656 |
| 13 Nov 2020 | CNY | 5.53 | 5.56 | 5.38 | 5.41 | 5.41 | -0.19 (-3.39%) | 18,729,062 |
| 12 Nov 2020 | CNY | 5.58 | 5.66 | 5.54 | 5.6 | 5.6 | +0.01 (+0.18%) | 10,118,550 |
| 11 Nov 2020 | CNY | 5.7 | 5.7 | 5.57 | 5.59 | 5.59 | -0.09 (-1.58%) | 11,503,134 |
| 10 Nov 2020 | CNY | 5.82 | 5.85 | 5.63 | 5.68 | 5.68 | -0.11 (-1.90%) | 17,920,800 |
| 9 Nov 2020 | CNY | 5.62 | 5.91 | 5.62 | 5.79 | 5.79 | +0.17 (+3.02%) | 22,753,643 |
| 6 Nov 2020 | CNY | 5.77 | 5.77 | 5.58 | 5.62 | 5.62 | -0.15 (-2.60%) | 15,817,250 |
| 5 Nov 2020 | CNY | 5.66 | 5.78 | 5.62 | 5.77 | 5.77 | +0.17 (+3.04%) | 19,714,173 |
| 4 Nov 2020 | CNY | 5.62 | 5.65 | 5.41 | 5.6 | 5.6 | -0.01 (-0.18%) | 15,345,028 |
| 3 Nov 2020 | CNY | 5.53 | 5.68 | 5.43 | 5.61 | 5.61 | +0.09 (+1.63%) | 15,748,773 |
| 2 Nov 2020 | CNY | 5.37 | 5.81 | 5.3 | 5.52 | 5.52 | +0.16 (+2.99%) | 22,903,971 |
| 30 Oct 2020 | CNY | 5.65 | 5.73 | 5.36 | 5.36 | 5.36 | -0.27 (-4.80%) | 19,656,026 |
| 29 Oct 2020 | CNY | 5.54 | 5.67 | 5.47 | 5.63 | 5.63 | -0.03 (-0.53%) | 13,455,849 |
| 28 Oct 2020 | CNY | 5.7 | 5.71 | 5.5 | 5.66 | 5.66 | -0.08 (-1.39%) | 19,152,606 |
| 27 Oct 2020 | CNY | 5.88 | 5.88 | 5.7 | 5.74 | 5.74 | -0.12 (-2.05%) | 14,992,358 |
| 26 Oct 2020 | CNY | 5.86 | 5.93 | 5.81 | 5.86 | 5.86 | -0.02 (-0.34%) | 10,358,414 |
| 23 Oct 2020 | CNY | 5.99 | 6.04 | 5.86 | 5.88 | 5.88 | -0.12 (-2%) | 13,409,315 |
| 22 Oct 2020 | CNY | 5.95 | 6.05 | 5.82 | 6 | 6 | +0.06 (+1.01%) | 14,458,265 |
| 21 Oct 2020 | CNY | 6.08 | 6.09 | 5.92 | 5.94 | 5.94 | -0.1 (-1.66%) | 18,355,361 |
| 20 Oct 2020 | CNY | 6.15 | 6.2 | 5.96 | 6.04 | 6.04 | -0.19 (-3.05%) | 27,449,765 |
| 19 Oct 2020 | CNY | 5.84 | 6.3 | 5.84 | 6.23 | 6.23 | +0.35 (+5.95%) | 49,711,547 |
| 16 Oct 2020 | CNY | 5.7 | 6.1 | 5.7 | 5.88 | 5.88 | -0.24 (-3.92%) | 65,828,646 |
| 15 Oct 2020 | CNY | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.68 (-10%) | 5,228,900 |
| 14 Oct 2020 | CNY | 6.8 | 6.97 | 6.8 | 6.8 | 6.8 | -0.77 (-10.17%) | 17,687,950 |
| 13 Oct 2020 | CNY | 7.68 | 7.68 | 7.47 | 7.57 | 7.57 | -0.12 (-1.56%) | 21,683,961 |
